Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomerica Inc (NQ: BMRA )

0.6754 -0.0376 (-5.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.663 2.730 2.663 2.700 18,660 +0.03(+1.12%)
Feb 27, 2023 2.650 2.730 2.650 2.670 14,175 -0.01(-0.37%)
Feb 24, 2023 2.670 2.770 2.620 2.680 20,732 -0.03(-1.11%)
Feb 23, 2023 2.860 2.910 2.710 2.710 29,416 -0.13(-4.58%)
Feb 22, 2023 2.860 2.930 2.840 2.840 21,820 -0.09(-3.07%)
Feb 21, 2023 3.020 3.020 2.930 2.930 6,802 -0.04(-1.35%)
Feb 17, 2023 2.970 3.060 2.960 2.970 40,940 -0.01(-0.34%)
Feb 16, 2023 2.971 2.990 2.930 2.980 20,855 +0.04(+1.19%)
Feb 15, 2023 2.925 2.945 2.890 2.945 12,314 +0.05(+1.90%)
Feb 14, 2023 2.860 2.920 2.850 2.890 13,362 -0.01(-0.34%)
Feb 13, 2023 2.880 2.920 2.850 2.900 35,057 -0.02(-0.68%)
Feb 10, 2023 2.900 2.950 2.895 2.920 14,700 +0.01(+0.34%)
Feb 09, 2023 2.850 2.952 2.850 2.910 33,192 +0.04(+1.39%)
Feb 08, 2023 2.870 2.880 2.860 2.870 11,267 +0.00(+0.00%)
Feb 07, 2023 2.880 2.880 2.840 2.870 25,507 +0.04(+1.41%)
Feb 06, 2023 2.920 2.980 2.830 2.830 39,940 -0.13(-4.39%)
Feb 03, 2023 2.975 3.000 2.950 2.960 8,319 +0.01(+0.34%)
Feb 02, 2023 2.970 3.020 2.930 2.950 14,101 -0.01(-0.34%)
Feb 01, 2023 2.890 3.079 2.800 2.960 35,611 -0.04(-1.33%)
Jan 31, 2023 3.000 3.140 3.000 3.000 37,241 +0.07(+2.39%)
Jan 30, 2023 2.843 3.000 2.843 2.930 22,884 +0.03(+1.03%)
Jan 27, 2023 3.000 3.000 2.850 2.900 33,831 -0.10(-3.33%)
Jan 26, 2023 2.920 3.000 2.915 3.000 42,747 +0.08(+2.74%)
Jan 25, 2023 2.700 2.920 2.700 2.920 42,960 +0.12(+4.29%)
Jan 24, 2023 2.820 2.850 2.800 2.800 29,015 -0.07(-2.27%)
Jan 23, 2023 2.930 2.930 2.840 2.865 23,940 -0.03(-1.21%)
Jan 20, 2023 3.000 3.000 2.900 2.900 14,919 -0.10(-3.33%)
Jan 19, 2023 3.010 3.030 2.970 3.000 2,925 +0.01(+0.33%)
Jan 18, 2023 3.000 3.040 2.990 2.990 24,851 +0.03(+1.01%)
Jan 17, 2023 2.980 3.078 2.930 2.960 32,974 -0.04(-1.33%)
Jan 13, 2023 3.100 3.199 2.950 3.000 42,804 +0.05(+1.69%)
Jan 12, 2023 3.120 3.270 2.950 2.950 45,700 -0.10(-3.28%)
Jan 11, 2023 3.540 3.540 3.040 3.050 79,799 -0.49(-13.84%)
Jan 10, 2023 3.460 3.540 3.435 3.540 8,377 +0.14(+4.12%)
Jan 09, 2023 3.330 3.460 3.330 3.400 41,568 +0.04(+1.19%)
Jan 06, 2023 3.430 3.490 3.320 3.360 27,957 -0.09(-2.48%)
Jan 05, 2023 3.511 3.511 3.402 3.445 25,436 -0.11(-3.22%)
Jan 04, 2023 3.570 3.580 3.430 3.560 13,232 +0.13(+3.79%)
Jan 03, 2023 3.470 3.490 3.380 3.430 38,390 +0.08(+2.39%)
Dec 30, 2022 3.300 3.450 3.275 3.350 34,098 +0.05(+1.52%)
Dec 29, 2022 3.540 3.540 3.300 3.300 38,214 -0.16(-4.62%)
Dec 28, 2022 3.630 3.700 3.460 3.460 38,180 -0.20(-5.46%)
Dec 27, 2022 3.670 3.800 3.623 3.660 21,000 -0.05(-1.35%)
Dec 23, 2022 3.680 3.750 3.620 3.710 9,446 +0.03(+0.82%)
Dec 22, 2022 3.550 3.740 3.550 3.680 19,406 +0.09(+2.51%)
Dec 21, 2022 3.570 3.640 3.550 3.590 48,957 +0.03(+0.84%)
Dec 20, 2022 3.500 3.610 3.500 3.560 10,705 +0.05(+1.42%)
Dec 19, 2022 3.515 3.600 3.474 3.510 27,571 +0.02(+0.57%)
Dec 16, 2022 3.560 3.590 3.480 3.490 18,459 -0.03(-0.85%)
Dec 15, 2022 3.600 3.740 3.520 3.520 21,922 -0.08(-2.22%)
Dec 14, 2022 3.846 3.846 3.565 3.600 18,504 -0.14(-3.74%)
Dec 13, 2022 3.810 3.880 3.650 3.740 22,455 -0.12(-3.23%)
Dec 12, 2022 3.874 3.880 3.790 3.865 19,345 -0.01(-0.39%)
Dec 09, 2022 3.925 3.925 3.850 3.880 7,795 +0.03(+0.91%)
Dec 08, 2022 3.820 4.000 3.800 3.845 51,587 +0.10(+2.81%)
Dec 07, 2022 3.750 3.850 3.680 3.740 17,991 -0.06(-1.71%)
Dec 06, 2022 3.804 3.990 3.760 3.805 22,350 -0.00(-0.13%)
Dec 05, 2022 3.820 3.930 3.750 3.810 19,030 +0.04(+1.06%)
Dec 02, 2022 3.730 4.040 3.580 3.770 34,348 +0.07(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.